Flughafen Zürich AG (UZAPF)
OTCMKTS · Delayed Price · Currency is USD
281.32
0.00 (0.00%)
May 11, 2026, 4:00 PM EST
UZAPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 284.97 | 284.97 | 284.97 | 284.97 | 284.97 | 1.30% | 4 |
| May 6, 2026 | 281.32 | 281.32 | 281.32 | 281.32 | 281.32 | -2.66% | 19 |
| May 5, 2026 | 270.70 | 289.02 | 270.70 | 289.00 | 289.00 | 6.33% | 6 |
| May 4, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | -3.76% | 2 |
| Apr 30, 2026 | 273.87 | 282.43 | 273.87 | 282.43 | 282.43 | -2.01% | 60 |
| Apr 29, 2026 | 274.00 | 288.21 | 274.00 | 288.21 | 288.21 | -3.27% | 14 |
| Apr 24, 2026 | 295.60 | 297.96 | 295.60 | 297.96 | 297.96 | 4.58% | 7 |
| Apr 23, 2026 | 284.92 | 284.92 | 284.92 | 284.92 | 284.92 | -2.96% | 5 |
| Apr 22, 2026 | 293.62 | 293.62 | 293.62 | 293.62 | 293.62 | -7.35% | 16 |
| Apr 15, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 305.98 | 3.75% | 766 |
| Apr 13, 2026 | 305.46 | 305.46 | 305.46 | 305.46 | 294.93 | -7.02% | 2 |
| Apr 9, 2026 | 328.51 | 328.51 | 328.51 | 328.51 | 317.18 | 0.39% | 5 |
| Apr 6, 2026 | 327.25 | 327.25 | 327.25 | 327.25 | 315.96 | 0.21% | 11 |
| Apr 1, 2026 | 312.93 | 326.57 | 312.93 | 326.57 | 315.30 | 3.43% | 7 |
| Mar 31, 2026 | 315.74 | 315.74 | 315.74 | 315.74 | 304.86 | 1.05% | 4 |
| Mar 30, 2026 | 312.01 | 312.47 | 312.01 | 312.47 | 301.69 | -0.52% | 7 |
| Mar 27, 2026 | 314.09 | 314.09 | 314.09 | 314.09 | 303.26 | 0.98% | 5 |
| Mar 25, 2026 | 310.87 | 311.03 | 310.87 | 311.03 | 300.31 | 0.27% | 2 |
| Mar 20, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 299.50 | 2.56% | 2 |
| Mar 19, 2026 | 302.45 | 302.45 | 302.45 | 302.45 | 292.02 | -0.31% | 1 |
| Mar 16, 2026 | 314.74 | 314.74 | 303.39 | 303.39 | 292.92 | 1.79% | 18 |
| Mar 13, 2026 | 298.05 | 298.05 | 298.05 | 298.05 | 287.77 | -7.47% | 1 |
| Mar 10, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 310.99 | 1.18% | 4 |
| Mar 6, 2026 | 318.34 | 318.34 | 318.34 | 318.34 | 307.37 | -3.47% | 2 |
| Mar 5, 2026 | 329.78 | 329.78 | 329.78 | 329.78 | 318.40 | 3.75% | 38 |
| Mar 4, 2026 | 318.33 | 330.80 | 317.87 | 317.87 | 306.90 | -9.64% | 17 |
| Feb 27, 2026 | 351.79 | 351.79 | 351.79 | 351.79 | 339.66 | 6.93% | 9 |
| Feb 26, 2026 | 328.99 | 328.99 | 328.99 | 328.99 | 317.64 | -2.91% | 5 |
| Feb 25, 2026 | 338.84 | 338.84 | 338.84 | 338.84 | 327.15 | -0.10% | 104 |
| Feb 20, 2026 | 339.18 | 339.18 | 339.18 | 339.18 | 327.48 | -2.77% | 29 |
| Feb 19, 2026 | 348.98 | 348.98 | 348.86 | 348.86 | 336.83 | -0.31% | 2 |
| Feb 17, 2026 | 349.95 | 349.95 | 349.95 | 349.95 | 337.88 | 5.98% | 3 |
| Feb 13, 2026 | 330.20 | 330.20 | 330.20 | 330.20 | 318.81 | -0.74% | 39 |
| Feb 12, 2026 | 332.64 | 332.64 | 332.64 | 332.64 | 321.17 | 4.70% | 2 |
| Feb 11, 2026 | 317.71 | 317.71 | 317.71 | 317.71 | 306.75 | -4.85% | 2 |
| Feb 10, 2026 | 326.60 | 333.89 | 326.60 | 333.89 | 322.37 | 1.18% | 56 |
| Feb 9, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 318.62 | 3.29% | 7 |
| Feb 4, 2026 | 319.48 | 319.48 | 319.48 | 319.48 | 308.46 | 7.46% | 2 |
| Feb 3, 2026 | 305.06 | 314.93 | 297.31 | 297.31 | 287.06 | -0.07% | 81 |
| Feb 2, 2026 | 303.41 | 308.75 | 297.52 | 297.52 | 287.26 | -2.85% | 50 |
| Jan 29, 2026 | 306.26 | 306.26 | 306.26 | 306.26 | 295.69 | -2.52% | 8 |
| Jan 27, 2026 | 314.18 | 314.18 | 314.18 | 314.18 | 303.35 | 1.66% | 16 |
| Jan 22, 2026 | 308.32 | 309.05 | 308.32 | 309.05 | 298.39 | -4.27% | 5 |
| Jan 20, 2026 | 322.83 | 322.83 | 322.83 | 322.83 | 311.70 | 7.34% | 1 |
| Jan 16, 2026 | 300.76 | 300.76 | 300.76 | 300.76 | 290.39 | -0.63% | 1 |
| Jan 15, 2026 | 302.68 | 302.68 | 302.68 | 302.68 | 292.24 | -5.23% | 6 |
| Jan 13, 2026 | 312.82 | 319.37 | 312.82 | 319.37 | 308.36 | -8.06% | 52 |
| Jan 8, 2026 | 347.37 | 347.37 | 347.37 | 347.37 | 335.39 | 5.72% | 246 |
| Jan 6, 2026 | 328.57 | 328.57 | 328.57 | 328.57 | 317.24 | 0.32% | 268 |
| Jan 2, 2026 | 327.53 | 327.53 | 327.53 | 327.53 | 316.24 | 1.96% | 11 |